| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 0.852 | 0.871 | 0.838 | 0.871 | 0.871 | +0.019 (+2.23%) | 9,462,800 |
| 14 Mar 2024 | CNY | 0.859 | 0.864 | 0.843 | 0.852 | 0.852 | -0.008 (-0.93%) | 5,513,300 |
| 13 Mar 2024 | CNY | 0.858 | 0.871 | 0.858 | 0.86 | 0.86 | +0.003 (+0.35%) | 8,247,700 |
| 12 Mar 2024 | CNY | 0.847 | 0.863 | 0.846 | 0.857 | 0.857 | +0.009 (+1.06%) | 6,363,300 |
| 11 Mar 2024 | CNY | 0.835 | 0.848 | 0.826 | 0.848 | 0.848 | +0.013 (+1.56%) | 6,573,700 |
| 8 Mar 2024 | CNY | 0.825 | 0.838 | 0.817 | 0.835 | 0.835 | +0.013 (+1.58%) | 8,786,900 |
| 7 Mar 2024 | CNY | 0.836 | 0.852 | 0.822 | 0.822 | 0.822 | -0.02 (-2.38%) | 9,333,700 |
| 6 Mar 2024 | CNY | 0.84 | 0.853 | 0.828 | 0.842 | 0.842 | 0.0 (0.0%) | 10,477,900 |
| 5 Mar 2024 | CNY | 0.833 | 0.854 | 0.828 | 0.842 | 0.842 | -0.003 (-0.36%) | 11,076,300 |
| 4 Mar 2024 | CNY | 0.845 | 0.852 | 0.83 | 0.845 | 0.845 | 0.0 (0.0%) | 7,220,600 |
| 1 Mar 2024 | CNY | 0.821 | 0.845 | 0.82 | 0.845 | 0.845 | +0.021 (+2.55%) | 22,277,300 |
| 29 Feb 2024 | CNY | 0.778 | 0.826 | 0.775 | 0.824 | 0.824 | +0.034 (+4.30%) | 13,570,700 |
| 28 Feb 2024 | CNY | 0.834 | 0.84 | 0.79 | 0.79 | 0.79 | -0.043 (-5.16%) | 20,570,200 |
| 27 Feb 2024 | CNY | 0.804 | 0.834 | 0.798 | 0.833 | 0.833 | +0.029 (+3.61%) | 8,546,900 |
| 26 Feb 2024 | CNY | 0.795 | 0.814 | 0.794 | 0.804 | 0.804 | +0.009 (+1.13%) | 15,180,700 |
| 23 Feb 2024 | CNY | 0.778 | 0.795 | 0.775 | 0.795 | 0.795 | +0.017 (+2.19%) | 10,010,800 |
| 22 Feb 2024 | CNY | 0.766 | 0.779 | 0.76 | 0.778 | 0.778 | +0.012 (+1.57%) | 8,840,400 |
| 21 Feb 2024 | CNY | 0.755 | 0.782 | 0.746 | 0.766 | 0.766 | +0.009 (+1.19%) | 8,748,700 |
| 20 Feb 2024 | CNY | 0.766 | 0.766 | 0.743 | 0.757 | 0.757 | -0.009 (-1.17%) | 12,638,900 |
| 19 Feb 2024 | CNY | 0.781 | 0.783 | 0.751 | 0.766 | 0.766 | +0.008 (+1.06%) | 10,200,400 |
| 8 Feb 2024 | CNY | 0.736 | 0.765 | 0.736 | 0.758 | 0.758 | +0.025 (+3.41%) | 14,880,300 |
| 7 Feb 2024 | CNY | 0.709 | 0.74 | 0.709 | 0.733 | 0.733 | +0.023 (+3.24%) | 10,436,400 |
| 6 Feb 2024 | CNY | 0.655 | 0.712 | 0.645 | 0.71 | 0.71 | +0.048 (+7.25%) | 17,539,200 |
| 5 Feb 2024 | CNY | 0.683 | 0.683 | 0.64 | 0.662 | 0.662 | -0.023 (-3.36%) | 16,058,200 |
| 2 Feb 2024 | CNY | 0.714 | 0.719 | 0.664 | 0.685 | 0.685 | -0.029 (-4.06%) | 12,163,400 |
| 1 Feb 2024 | CNY | 0.705 | 0.728 | 0.699 | 0.714 | 0.714 | +0.006 (+0.85%) | 14,197,600 |
| 31 Jan 2024 | CNY | 0.736 | 0.737 | 0.705 | 0.708 | 0.708 | -0.028 (-3.80%) | 8,907,300 |
| 30 Jan 2024 | CNY | 0.746 | 0.758 | 0.735 | 0.736 | 0.736 | -0.015 (-2.00%) | 9,114,800 |
| 29 Jan 2024 | CNY | 0.774 | 0.777 | 0.749 | 0.751 | 0.751 | -0.023 (-2.97%) | 9,318,800 |
| 26 Jan 2024 | CNY | 0.798 | 0.8 | 0.771 | 0.774 | 0.774 | -0.023 (-2.89%) | 17,218,600 |
